ＩＮＥＳＴの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 55 | 57 | 52 | 55 | ±0 | ±0% | 4,613,800 |
| 2025/07/03 | 56 | 58 | 54 | 55 | ±0 | ±0% | 3,012,400 |
| 2025/07/02 | 56 | 61 | 54 | 55 | -3 | -5.2% | 7,036,500 |
| 2025/07/01 | 77 | 80 | 57 | 58 | -19 | -24.7% | 25,703,200 |
| 2025/06/30 | 80 | 84 | 72 | 77 | +4 | +5.5% | 32,849,900 |
| 2025/06/27 | 57 | 73 | 51 | 73 | +28 | +62.2% | 50,354,300 |
| 2025/06/26 | 46 | 47 | 44 | 45 | -1 | -2.2% | 942,600 |
| 2025/06/25 | 44 | 48 | 43 | 46 | +2 | +4.5% | 3,440,500 |
| 2025/06/24 | 43 | 44 | 42 | 44 | +2 | +4.8% | 323,100 |
| 2025/06/23 | 42 | 43 | 42 | 42 | -1 | -2.3% | 417,500 |
| 2025/06/20 | 43 | 44 | 43 | 43 | ±0 | ±0% | 155,800 |
| 2025/06/19 | 43 | 44 | 43 | 43 | ±0 | ±0% | 318,100 |
| 2025/06/18 | 44 | 44 | 42 | 43 | ±0 | ±0% | 394,200 |
| 2025/06/17 | 43 | 44 | 41 | 43 | ±0 | ±0% | 787,200 |
| 2025/06/16 | 42 | 43 | 42 | 43 | +1 | +2.4% | 247,500 |
| 2025/06/13 | 44 | 44 | 41 | 42 | -2 | -4.5% | 706,400 |
| 2025/06/12 | 42 | 44 | 42 | 44 | +1 | +2.3% | 249,700 |
| 2025/06/11 | 42 | 43 | 42 | 43 | +1 | +2.4% | 322,300 |
| 2025/06/10 | 42 | 42 | 41 | 42 | ±0 | ±0% | 230,400 |
| 2025/06/09 | 41 | 42 | 40 | 42 | +1 | +2.4% | 772,700 |
| 2025/06/06 | 41 | 41 | 40 | 41 | ±0 | ±0% | 282,400 |
| 2025/06/05 | 41 | 42 | 40 | 41 | -1 | -2.4% | 1,056,000 |
| 2025/06/04 | 42 | 42 | 41 | 42 | +1 | +2.4% | 266,400 |
| 2025/06/03 | 43 | 43 | 41 | 41 | -2 | -4.7% | 591,400 |
| 2025/06/02 | 42 | 43 | 41 | 43 | +1 | +2.4% | 703,800 |
| 2025/05/30 | 43 | 43 | 42 | 42 | ±0 | ±0% | 611,000 |
| 2025/05/29 | 44 | 44 | 40 | 42 | -2 | -4.5% | 2,104,500 |
| 2025/05/28 | 44 | 45 | 43 | 44 | -1 | -2.2% | 463,600 |
| 2025/05/27 | 44 | 45 | 43 | 45 | -1 | -2.2% | 1,761,600 |
| 2025/05/26 | 46 | 47 | 45 | 46 | ±0 | ±0% | 502,800 |
| 2025/05/23 | 47 | 47 | 46 | 46 | ±0 | ±0% | 234,800 |
| 2025/05/22 | 46 | 48 | 46 | 46 | -2 | -4.2% | 484,700 |
| 2025/05/21 | 49 | 49 | 46 | 48 | -2 | -4% | 2,594,000 |
| 2025/05/20 | 50 | 50 | 49 | 50 | ±0 | ±0% | 726,200 |
| 2025/05/19 | 49 | 50 | 48 | 50 | +1 | +2% | 863,600 |
| 2025/05/16 | 48 | 49 | 48 | 49 | ±0 | ±0% | 199,900 |
| 2025/05/15 | 48 | 49 | 48 | 49 | ±0 | ±0% | 116,500 |
| 2025/05/14 | 48 | 49 | 47 | 49 | +1 | +2.1% | 220,600 |
| 2025/05/13 | 48 | 49 | 47 | 48 | ±0 | ±0% | 742,000 |
| 2025/05/12 | 46 | 48 | 45 | 48 | +2 | +4.3% | 657,600 |
| 2025/05/09 | 47 | 47 | 46 | 46 | ±0 | ±0% | 186,200 |
| 2025/05/08 | 46 | 46 | 46 | 46 | ±0 | ±0% | 89,300 |
| 2025/05/07 | 46 | 47 | 45 | 46 | ±0 | ±0% | 180,300 |
| 2025/05/02 | 46 | 47 | 46 | 46 | ±0 | ±0% | 99,400 |
| 2025/05/01 | 47 | 47 | 46 | 46 | ±0 | ±0% | 334,500 |
| 2025/04/30 | 47 | 47 | 46 | 46 | -1 | -2.1% | 379,000 |
| 2025/04/28 | 47 | 47 | 46 | 47 | +1 | +2.2% | 420,700 |
| 2025/04/25 | 46 | 47 | 46 | 46 | ±0 | ±0% | 287,100 |
| 2025/04/24 | 48 | 48 | 46 | 46 | -2 | -4.2% | 339,700 |
| 2025/04/23 | 48 | 50 | 44 | 48 | +2 | +4.3% | 9,514,800 |
1～
50
件表示中 / 676件
類似銘柄と比較する
現在ご覧いただいている「ＩＮＥＳＴ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＩＮＥＳＴ | 5,500円 | -10.3% | +18.8% | 0.00% | 134.15倍 | 1.22倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| シャルレ | 38,000円 | +27.1% | - | 2.11% | 45.45倍 | 0.35倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
| 田中商事 | 68,800円 | +5.5% | +43.2% | 4.51% | 4.86倍 | 0.37倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| レオクラン | 99,900円 | +13.6% | +65.7% | 1.70% | 36.90倍 | 1.02倍 |
|
新設・改装の病院への医療機器・設備の一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
| 昭栄薬品 | 162,600円 | -2.2% | -21.5% | 2.40% | 13.30倍 | 0.62倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
市場注目の銘柄
チャート関連のコラム
